ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072770/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,160640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,95,2,6.49,2968035700,1997104,192.76,1461,1577,1429,1903,1025,1464,1486.17,0.38,0,92625,1547,1505,1449,1407,1351,1526,1428,351,439,500,1020,1,1,70238244,1095,-11.46,1.53,12,2.84,-136.00,1018.00,3235,20240401,-51.81,1065,20250122,46.38,1577,-1.14,20250221,1065,46.38,20250122,3235,-51.81,20240401,1065,46.38,20250122,2.66,N,072770,500,351 억,,268249,N,N,0,N,00,N
20250221,150643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1568,104,2,7.10,2840219420,1915344,184.87,1461,1577,1429,1903,1025,1464,1482.88,0.38,0,66979,1547,1505,1449,1407,1351,1526,1428,351,439,500,1020,1,1,70238244,1101,-11.53,1.54,12,2.73,-136.00,1018.00,3235,20240401,-51.53,1065,20250122,47.23,1577,-0.57,20250221,1065,47.23,20250122,3235,-51.53,20240401,1065,47.23,20250122,2.66,N,072770,500,351 억,,268249,N,N,0,N,00,N
20250221,140642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1464,0,3,0.00,2292049979,1557262,150.31,1461,1495,1429,1903,1025,1464,1471.85,0.38,0,-8311,1547,1505,1449,1407,1351,1526,1428,351,439,500,1020,1,1,70238244,1028,-10.76,1.44,12,2.22,-136.00,1018.00,3235,20240401,-54.74,1065,20250122,37.46,1533,-4.50,20250217,1065,37.46,20250122,3235,-54.74,20240401,1065,37.46,20250122,2.66,N,072770,500,351 억,,268249,N,N,0,N,00,N
20250221,130641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1471,7,2,0.48,1718412925,1171740,113.10,1461,1492,1429,1903,1025,1464,1466.55,0.38,0,-8269,1547,1505,1449,1407,1351,1526,1428,351,439,500,1020,1,1,70238244,1033,-10.82,1.44,12,1.67,-136.00,1018.00,3235,20240401,-54.53,1065,20250122,38.12,1533,-4.04,20250217,1065,38.12,20250122,3235,-54.53,20240401,1065,38.12,20250122,2.66,N,072770,500,351 억,,268249,N,N,0,N,00,N
20250221,120642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1435,-29,5,-1.98,129019676,89423,8.63,1461,1467,1430,1903,1025,1464,1442.80,0.38,0,4659,1547,1505,1449,1407,1351,1526,1428,351,439,500,1020,1,1,70238244,1008,-10.55,1.41,12,0.13,-136.00,1018.00,3235,20240401,-55.64,1065,20250122,34.74,1533,-6.39,20250217,1065,34.74,20250122,3235,-55.64,20240401,1065,34.74,20250122,2.66,N,072770,500,351 억,,268249,N,N,0,N,00,N
20250221,110639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1438,-26,5,-1.78,118346851,81990,7.91,1461,1467,1430,1903,1025,1464,1443.43,0.38,0,3544,1547,1505,1449,1407,1351,1526,1428,351,439,500,1020,1,1,70238244,1010,-10.57,1.41,12,0.12,-136.00,1018.00,3235,20240401,-55.55,1065,20250122,35.02,1533,-6.20,20250217,1065,35.02,20250122,3235,-55.55,20240401,1065,35.02,20250122,2.66,N,072770,500,351 억,,268249,N,N,0,N,00,N
20250221,100640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1438,-26,5,-1.78,101160107,70015,6.76,1461,1467,1430,1903,1025,1464,1444.83,0.38,0,-1,1547,1505,1449,1407,1351,1526,1428,351,439,500,1020,1,1,70238244,1010,-10.57,1.41,12,0.10,-136.00,1018.00,3235,20240401,-55.55,1065,20250122,35.02,1533,-6.20,20250217,1065,35.02,20250122,3235,-55.55,20240401,1065,35.02,20250122,2.66,N,072770,500,351 억,,268249,N,N,0,N,00,N
20250221,090642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1440,-24,5,-1.64,18417572,12752,1.23,1461,1461,1437,1903,1025,1464,1444.29,0.38,0,5357,1547,1505,1449,1407,1351,1526,1428,351,439,500,1020,1,1,70238244,1011,-10.59,1.41,12,0.02,-136.00,1018.00,3235,20240401,-55.49,1065,20250122,35.21,1533,-6.07,20250217,1065,35.21,20250122,3235,-55.49,20240401,1065,35.21,20250122,2.66,N,072770,500,351 억,,268249,N,N,0,N,00,N
20250220,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1464,36,2,2.52,1489681345,1036056,80.53,1400,1491,1393,1856,1000,1428,1437.84,0.41,0,-17860,1504,1465,1431,1392,1358,1449,1376,351,428,500,990,1,1,70238244,1028,-10.76,1.44,12,1.48,-136.00,1018.00,3235,20240401,-54.74,1065,20250122,37.46,1533,-4.50,20250217,1065,37.46,20250122,3235,-54.74,20240401,1065,37.46,20250122,3.24,N,072770,500,351 억,,286007,N,N,0,N,00,N
20250220,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1417,-11,5,-0.77,1112830588,778958,60.55,1400,1460,1393,1856,1000,1428,1428.61,0.41,0,-21870,1504,1465,1431,1392,1358,1449,1376,351,428,500,990,1,1,70238244,995,-10.42,1.39,12,1.11,-136.00,1018.00,3235,20240401,-56.20,1065,20250122,33.05,1533,-7.57,20250217,1065,33.05,20250122,3235,-56.20,20240401,1065,33.05,20250122,3.24,N,072770,500,351 억,,286007,N,N,0,N,00,N
20250220,140639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,-28,5,-1.96,772782608,540477,42.01,1400,1460,1393,1856,1000,1428,1429.82,0.41,0,-18452,1504,1465,1431,1392,1358,1449,1376,351,428,500,990,1,1,70238244,983,-10.29,1.38,12,0.77,-136.00,1018.00,3235,20240401,-56.72,1065,20250122,31.46,1533,-8.68,20250217,1065,31.46,20250122,3235,-56.72,20240401,1065,31.46,20250122,3.24,N,072770,500,351 억,,286007,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 160640 57 100.00 KOSDAQ IT 서비스 N N N N N 1559 95 2 6.49 2968035700 1997104 192.76 1461 1577 1429 1903 1025 1464 1486.17 0.38 0 92625 1547 1505 1449 1407 1351 1526 1428 351 439 500 1020 1 1 70238244 1095 -11.46 1.53 12 2.84 -136.00 1018.00 3235 20240401 -51.81 1065 20250122 46.38 1577 -1.14 20250221 1065 46.38 20250122 3235 -51.81 20240401 1065 46.38 20250122 2.66 N 072770 500 351 억 268249 N N 0 N 00 N
3 20250221 150643 57 100.00 KOSDAQ IT 서비스 N N N N N 1568 104 2 7.10 2840219420 1915344 184.87 1461 1577 1429 1903 1025 1464 1482.88 0.38 0 66979 1547 1505 1449 1407 1351 1526 1428 351 439 500 1020 1 1 70238244 1101 -11.53 1.54 12 2.73 -136.00 1018.00 3235 20240401 -51.53 1065 20250122 47.23 1577 -0.57 20250221 1065 47.23 20250122 3235 -51.53 20240401 1065 47.23 20250122 2.66 N 072770 500 351 억 268249 N N 0 N 00 N
4 20250221 140642 57 100.00 KOSDAQ IT 서비스 N N N N N 1464 0 3 0.00 2292049979 1557262 150.31 1461 1495 1429 1903 1025 1464 1471.85 0.38 0 -8311 1547 1505 1449 1407 1351 1526 1428 351 439 500 1020 1 1 70238244 1028 -10.76 1.44 12 2.22 -136.00 1018.00 3235 20240401 -54.74 1065 20250122 37.46 1533 -4.50 20250217 1065 37.46 20250122 3235 -54.74 20240401 1065 37.46 20250122 2.66 N 072770 500 351 억 268249 N N 0 N 00 N
5 20250221 130641 57 100.00 KOSDAQ IT 서비스 N N N N N 1471 7 2 0.48 1718412925 1171740 113.10 1461 1492 1429 1903 1025 1464 1466.55 0.38 0 -8269 1547 1505 1449 1407 1351 1526 1428 351 439 500 1020 1 1 70238244 1033 -10.82 1.44 12 1.67 -136.00 1018.00 3235 20240401 -54.53 1065 20250122 38.12 1533 -4.04 20250217 1065 38.12 20250122 3235 -54.53 20240401 1065 38.12 20250122 2.66 N 072770 500 351 억 268249 N N 0 N 00 N
6 20250221 120642 57 100.00 KOSDAQ IT 서비스 N N N N N 1435 -29 5 -1.98 129019676 89423 8.63 1461 1467 1430 1903 1025 1464 1442.80 0.38 0 4659 1547 1505 1449 1407 1351 1526 1428 351 439 500 1020 1 1 70238244 1008 -10.55 1.41 12 0.13 -136.00 1018.00 3235 20240401 -55.64 1065 20250122 34.74 1533 -6.39 20250217 1065 34.74 20250122 3235 -55.64 20240401 1065 34.74 20250122 2.66 N 072770 500 351 억 268249 N N 0 N 00 N
7 20250221 110639 57 100.00 KOSDAQ IT 서비스 N N N N N 1438 -26 5 -1.78 118346851 81990 7.91 1461 1467 1430 1903 1025 1464 1443.43 0.38 0 3544 1547 1505 1449 1407 1351 1526 1428 351 439 500 1020 1 1 70238244 1010 -10.57 1.41 12 0.12 -136.00 1018.00 3235 20240401 -55.55 1065 20250122 35.02 1533 -6.20 20250217 1065 35.02 20250122 3235 -55.55 20240401 1065 35.02 20250122 2.66 N 072770 500 351 억 268249 N N 0 N 00 N
8 20250221 100640 57 100.00 KOSDAQ IT 서비스 N N N N N 1438 -26 5 -1.78 101160107 70015 6.76 1461 1467 1430 1903 1025 1464 1444.83 0.38 0 -1 1547 1505 1449 1407 1351 1526 1428 351 439 500 1020 1 1 70238244 1010 -10.57 1.41 12 0.10 -136.00 1018.00 3235 20240401 -55.55 1065 20250122 35.02 1533 -6.20 20250217 1065 35.02 20250122 3235 -55.55 20240401 1065 35.02 20250122 2.66 N 072770 500 351 억 268249 N N 0 N 00 N
9 20250221 090642 57 100.00 KOSDAQ IT 서비스 N N N N N 1440 -24 5 -1.64 18417572 12752 1.23 1461 1461 1437 1903 1025 1464 1444.29 0.38 0 5357 1547 1505 1449 1407 1351 1526 1428 351 439 500 1020 1 1 70238244 1011 -10.59 1.41 12 0.02 -136.00 1018.00 3235 20240401 -55.49 1065 20250122 35.21 1533 -6.07 20250217 1065 35.21 20250122 3235 -55.49 20240401 1065 35.21 20250122 2.66 N 072770 500 351 억 268249 N N 0 N 00 N
10 20250220 160637 57 100.00 KOSDAQ IT 서비스 N N N N N 1464 36 2 2.52 1489681345 1036056 80.53 1400 1491 1393 1856 1000 1428 1437.84 0.41 0 -17860 1504 1465 1431 1392 1358 1449 1376 351 428 500 990 1 1 70238244 1028 -10.76 1.44 12 1.48 -136.00 1018.00 3235 20240401 -54.74 1065 20250122 37.46 1533 -4.50 20250217 1065 37.46 20250122 3235 -54.74 20240401 1065 37.46 20250122 3.24 N 072770 500 351 억 286007 N N 0 N 00 N
11 20250220 150639 57 100.00 KOSDAQ IT 서비스 N N N N N 1417 -11 5 -0.77 1112830588 778958 60.55 1400 1460 1393 1856 1000 1428 1428.61 0.41 0 -21870 1504 1465 1431 1392 1358 1449 1376 351 428 500 990 1 1 70238244 995 -10.42 1.39 12 1.11 -136.00 1018.00 3235 20240401 -56.20 1065 20250122 33.05 1533 -7.57 20250217 1065 33.05 20250122 3235 -56.20 20240401 1065 33.05 20250122 3.24 N 072770 500 351 억 286007 N N 0 N 00 N
12 20250220 140639 57 100.00 KOSDAQ IT 서비스 N N N N N 1400 -28 5 -1.96 772782608 540477 42.01 1400 1460 1393 1856 1000 1428 1429.82 0.41 0 -18452 1504 1465 1431 1392 1358 1449 1376 351 428 500 990 1 1 70238244 983 -10.29 1.38 12 0.77 -136.00 1018.00 3235 20240401 -56.72 1065 20250122 31.46 1533 -8.68 20250217 1065 31.46 20250122 3235 -56.72 20240401 1065 31.46 20250122 3.24 N 072770 500 351 억 286007 N N 0 N 00 N